アンビスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 986.3 | 1,001.3 | 938.8 | 955 | -20 | -2.1% | 410,400 |
| 2020/03/10 | 918.8 | 998.8 | 900 | 975 | +55 | +6% | 387,200 |
| 2020/03/09 | 917.5 | 933.8 | 891.3 | 920 | -35 | -3.7% | 356,800 |
| 2020/03/06 | 932.5 | 968.8 | 905 | 955 | +5 | +0.5% | 310,400 |
| 2020/03/05 | 923.8 | 986.3 | 911.3 | 950 | +45 | +5% | 300,800 |
| 2020/03/04 | 873.8 | 921.3 | 873.8 | 905 | +31.2 | +3.6% | 192,800 |
| 2020/03/03 | 926.3 | 930 | 873.8 | 873.8 | -16.2 | -1.8% | 167,200 |
| 2020/03/02 | 868.8 | 923.8 | 847.5 | 890 | +83.7 | +10.4% | 303,200 |
| 2020/02/28 | 878.8 | 905 | 786.3 | 806.3 | -110 | -12% | 648,000 |
| 2020/02/27 | 1,007.5 | 1,007.5 | 916.3 | 916.3 | -80 | -8% | 263,200 |
| 2020/02/26 | 957.5 | 1,011.3 | 947.5 | 996.3 | +38.8 | +4.1% | 255,200 |
| 2020/02/25 | 912.5 | 982.5 | 900 | 957.5 | -11.3 | -1.2% | 287,200 |
| 2020/02/21 | 982.5 | 991.3 | 951.3 | 968.8 | -12.5 | -1.3% | 108,000 |
| 2020/02/20 | 1,041.3 | 1,047.5 | 981.3 | 981.3 | -22.5 | -2.2% | 284,000 |
| 2020/02/19 | 958.8 | 1,030 | 953.8 | 1,003.8 | +55 | +5.8% | 502,400 |
| 2020/02/18 | 968.8 | 968.8 | 878.8 | 948.8 | -26.2 | -2.7% | 989,600 |
| 2020/02/17 | 1,050 | 1,050 | 962.5 | 975 | -87.5 | -8.2% | 485,600 |
| 2020/02/14 | 962.5 | 1,088.8 | 962.5 | 1,062.5 | +123.7 | +13.2% | 1,062,400 |
| 2020/02/13 | 927.5 | 957.5 | 922.5 | 938.8 | +6.3 | +0.7% | 216,000 |
| 2020/02/12 | 955 | 955 | 931.3 | 932.5 | -6.3 | -0.7% | 89,600 |
| 2020/02/10 | 941.3 | 965 | 938.8 | 938.8 | -1.2 | -0.1% | 192,800 |
| 2020/02/07 | 936.3 | 948.8 | 913.8 | 940 | +3.7 | +0.4% | 117,600 |
| 2020/02/06 | 936.3 | 967.5 | 925 | 936.3 | -13.7 | -1.4% | 186,400 |
| 2020/02/05 | 911.3 | 962.5 | 907.5 | 950 | +38.7 | +4.2% | 342,400 |
| 2020/02/04 | 900 | 916.3 | 900 | 911.3 | +2.5 | +0.3% | 78,400 |
| 2020/02/03 | 853.8 | 921.3 | 831.3 | 908.8 | +23.8 | +2.7% | 272,800 |
| 2020/01/31 | 883.8 | 900 | 877.5 | 885 | -1.3 | -0.1% | 172,000 |
| 2020/01/30 | 896.3 | 915 | 882.5 | 886.3 | -16.2 | -1.8% | 298,400 |
| 2020/01/29 | 925 | 925 | 886.3 | 902.5 | -22.5 | -2.4% | 215,200 |
| 2020/01/28 | 895 | 925 | 895 | 925 | +25 | +2.8% | 214,400 |
| 2020/01/27 | 876.3 | 911.3 | 876.3 | 900 | -5 | -0.6% | 173,600 |
| 2020/01/24 | 900 | 911.3 | 875 | 905 | -3.8 | -0.4% | 247,200 |
| 2020/01/23 | 896.3 | 910 | 892.5 | 908.8 | +13.8 | +1.5% | 225,600 |
| 2020/01/22 | 888.8 | 906.3 | 886.3 | 895 | +6.2 | +0.7% | 256,800 |
| 2020/01/21 | 900 | 911.3 | 882.5 | 888.8 | -5 | -0.6% | 237,600 |
| 2020/01/20 | 875 | 911.3 | 873.8 | 893.8 | +2.5 | +0.3% | 419,200 |
| 2020/01/17 | 923.8 | 923.8 | 887.5 | 891.3 | -50 | -5.3% | 474,400 |
| 2020/01/16 | 950 | 950 | 921.3 | 941.3 | -15 | -1.6% | 376,000 |
| 2020/01/15 | 936.3 | 961.3 | 920 | 956.3 | +6.3 | +0.7% | 444,000 |
| 2020/01/14 | 891.3 | 952.5 | 883.8 | 950 | +60 | +6.7% | 780,000 |
| 2020/01/10 | 848.8 | 896.3 | 848.8 | 890 | +41.2 | +4.9% | 368,000 |
| 2020/01/09 | 875 | 886.3 | 847.5 | 848.8 | -13.7 | -1.6% | 288,000 |
| 2020/01/08 | 861.3 | 892.5 | 832.5 | 862.5 | +1.2 | +0.1% | 526,400 |
| 2020/01/07 | 835 | 863.8 | 835 | 861.3 | +27.5 | +3.3% | 174,400 |
| 2020/01/06 | 825 | 856.3 | 816.3 | 833.8 | -12.5 | -1.5% | 209,600 |
| 2019/12/30 | 825 | 862.5 | 812.5 | 846.3 | +15 | +1.8% | 387,200 |
| 2019/12/27 | 860 | 860 | 818.8 | 831.3 | -20 | -2.3% | 335,200 |
| 2019/12/26 | 847.5 | 873.8 | 843.8 | 851.3 | -2.5 | -0.3% | 329,600 |
| 2019/12/25 | 887.5 | 897.5 | 850 | 853.8 | -16.2 | -1.9% | 512,000 |
| 2019/12/24 | 838.8 | 870 | 827.5 | 870 | +43.7 | +5.3% | 658,400 |
1301～
1350
件表示中 / 1401件
類似銘柄と比較する
現在ご覧いただいている「アンビス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アンビス | 48,500円 | +26.3% | -21.7% | 0.82% | 8.15倍 | 1.42倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ポラリスＨＤ | 20,500円 | +63.9% | +10.9% | 1.46% | 23.95倍 | 1.69倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| エラン | 79,000円 | +24.2% | +33.7% | 1.90% | 15.46倍 | 3.82倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 三協フロン | 202,600円 | -1.1% | -2.1% | 4.20% | 8.50倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| 早稲アカ | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75倍 | 3.03倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
チャート関連のコラム
